NuCana (NCNA)
NASDAQ: NCNA
· Real-Time Price · USD
3.99
0.26 (6.97%)
At close: Aug 18, 2025, 10:49 AM
NCNA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 15, 2025 | 4.12 | 4.43 | 3.72 | 3.73 | 3.73 | -10.12% | 635,241 |
| Aug 14, 2025 | 4.50 | 4.52 | 4.12 | 4.15 | 4.15 | -8.79% | 540,713 |
| Aug 13, 2025 | 4.60 | 4.95 | 4.53 | 4.55 | 4.55 | -3.40% | 510,608 |
| Aug 12, 2025 | 4.71 | 5.70 | 4.62 | 4.71 | 4.71 | 5.37% | 1,198,720 |
| Aug 11, 2025 | 4.28 | 5.13 | 4.12 | 4.47 | 4.47 | -30.59% | 1,544,000 |
| Aug 8, 2025 | 7.10 | 7.96 | 6.26 | 6.44 | 6.44 | -1.83% | 896,517 |
| Aug 7, 2025 | 8.00 | 8.06 | 6.50 | 6.56 | 6.56 | -18.81% | 1,019,872 |
| Aug 6, 2025 | 8.60 | 8.60 | 7.82 | 8.08 | 8.08 | -4.94% | 393,888 |
| Aug 5, 2025 | 9.42 | 10.00 | 8.22 | 8.50 | 8.50 | -7.00% | 455,595 |
| Aug 4, 2025 | 9.24 | 9.40 | 8.30 | 9.14 | 9.14 | 16.88% | 633,223 |
| Aug 1, 2025 | 8.50 | 8.50 | 7.06 | 7.82 | 7.82 | -8.86% | 622,894 |
| Jul 31, 2025 | 9.20 | 9.36 | 8.00 | 8.58 | 8.58 | -8.14% | 583,373 |
| Jul 30, 2025 | 9.38 | 9.66 | 9.06 | 9.34 | 9.34 | -7.16% | 646,026 |
| Jul 29, 2025 | 10.60 | 10.60 | 9.04 | 10.06 | 10.06 | -8.55% | 1,148,134 |
| Jul 28, 2025 | 11.86 | 12.36 | 10.70 | 11.00 | 11.00 | -7.72% | 1,741,370 |
| Jul 25, 2025 | 11.26 | 12.40 | 10.40 | 11.92 | 11.92 | 10.37% | 2,578,120 |
| Jul 24, 2025 | 10.38 | 13.00 | 10.20 | 10.80 | 10.80 | 2.66% | 2,180,079 |
| Jul 23, 2025 | 10.54 | 10.92 | 10.12 | 10.52 | 10.52 | -0.75% | 783,035 |
| Jul 22, 2025 | 10.60 | 11.50 | 10.30 | 10.60 | 10.60 | 3.92% | 1,265,045 |
| Jul 21, 2025 | 10.44 | 11.00 | 10.06 | 10.20 | 10.20 | 6.92% | 1,864,936 |